Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,560.00 | 9,800.00 | 9,450.00 | 9,680.00 | 9,434.73 | 129,922 |
| 2022-11-10 | 9,380.00 | 9,470.00 | 9,240.00 | 9,310.00 | 9,074.10 | 40,049 |
| 2022-11-09 | 9,650.00 | 9,650.00 | 9,410.00 | 9,430.00 | 9,191.06 | 62,044 |
| 2022-11-08 | 9,410.00 | 9,550.00 | 9,410.00 | 9,530.00 | 9,288.53 | 65,901 |
| 2022-11-07 | 9,180.00 | 9,460.00 | 9,150.00 | 9,380.00 | 9,142.33 | 83,665 |
| 2022-11-04 | 8,970.00 | 9,270.00 | 8,900.00 | 9,240.00 | 9,005.88 | 89,099 |
| 2022-11-03 | 8,890.00 | 8,960.00 | 8,870.00 | 8,950.00 | 8,723.23 | 43,407 |
| 2022-11-02 | 9,180.00 | 9,190.00 | 9,010.00 | 9,010.00 | 8,781.71 | 86,307 |
| 2022-11-01 | 9,070.00 | 9,190.00 | 8,920.00 | 9,180.00 | 8,947.40 | 54,750 |
| 2022-10-31 | 9,160.00 | 9,180.00 | 8,950.00 | 9,070.00 | 8,840.19 | 60,850 |
| 2022-10-28 | 9,180.00 | 9,240.00 | 9,080.00 | 9,110.00 | 8,879.17 | 58,816 |
| 2022-10-27 | 8,940.00 | 9,260.00 | 8,930.00 | 9,230.00 | 8,996.13 | 99,991 |
| 2022-10-26 | 9,140.00 | 9,200.00 | 8,910.00 | 8,970.00 | 8,742.72 | 90,569 |
| 2022-10-25 | 9,480.00 | 9,480.00 | 9,020.00 | 9,140.00 | 8,908.41 | 74,581 |
| 2022-10-24 | 9,500.00 | 9,600.00 | 9,340.00 | 9,340.00 | 9,103.34 | 63,882 |
| 2022-10-21 | 9,700.00 | 9,760.00 | 9,400.00 | 9,400.00 | 9,161.82 | 78,267 |
| 2022-10-20 | 9,810.00 | 9,990.00 | 9,720.00 | 9,740.00 | 9,493.21 | 48,492 |
| 2022-10-19 | 10,100.00 | 10,100.00 | 9,750.00 | 9,790.00 | 9,541.94 | 87,408 |
| 2022-10-18 | 10,100.00 | 10,150.00 | 9,790.00 | 9,980.00 | 9,727.13 | 107,869 |
| 2022-10-17 | 9,860.00 | 9,950.00 | 9,300.00 | 9,860.00 | 9,610.17 | 75,288 |
| 2022-10-14 | 10,250.00 | 10,300.00 | 10,050.00 | 10,050.00 | 9,795.35 | 79,390 |
| 2022-10-13 | 10,500.00 | 10,700.00 | 10,000.00 | 10,000.00 | 9,746.62 | 170,580 |
| 2022-10-12 | 10,350.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,185.22 | 138,021 |
| 2022-10-11 | 10,650.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,136.49 | 166,687 |
| 2022-10-07 | 10,500.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,282.69 | 87,532 |
| 2022-10-06 | 10,400.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,185.22 | 84,072 |
| 2022-10-05 | 10,700.00 | 11,000.00 | 10,350.00 | 10,350.00 | 10,087.75 | 123,854 |
| 2022-10-04 | 10,450.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,136.49 | 95,817 |
| 2022-09-30 | 10,200.00 | 10,550.00 | 10,100.00 | 10,200.00 | 9,941.55 | 139,653 |
| 2022-09-29 | 11,550.00 | 11,550.00 | 10,450.00 | 10,500.00 | 10,233.95 | 312,838 |
| 2022-09-28 | 11,800.00 | 11,900.00 | 11,000.00 | 11,200.00 | 10,916.22 | 211,170 |
| 2022-09-27 | 11,350.00 | 11,750.00 | 11,000.00 | 11,700.00 | 11,403.55 | 298,083 |
| 2022-09-26 | 11,450.00 | 11,700.00 | 11,150.00 | 11,400.00 | 11,111.15 | 206,645 |
| 2022-09-23 | 11,950.00 | 12,050.00 | 11,350.00 | 11,350.00 | 11,062.42 | 184,532 |
| 2022-09-22 | 11,700.00 | 12,000.00 | 11,300.00 | 11,950.00 | 11,647.21 | 234,824 |
| 2022-09-21 | 12,150.00 | 12,300.00 | 11,900.00 | 12,000.00 | 11,695.95 | 177,195 |
| 2022-09-20 | 12,200.00 | 12,250.00 | 11,800.00 | 12,150.00 | 11,842.15 | 208,832 |
| 2022-09-19 | 12,150.00 | 12,450.00 | 11,750.00 | 11,900.00 | 11,598.48 | 550,681 |
| 2022-09-16 | 11,500.00 | 12,000.00 | 11,300.00 | 11,750.00 | 11,452.28 | 598,052 |
| 2022-09-15 | 11,250.00 | 11,450.00 | 11,050.00 | 11,100.00 | 10,818.75 | 163,647 |
| 2022-09-14 | 10,600.00 | 11,050.00 | 10,450.00 | 11,050.00 | 10,770.02 | 76,962 |
| 2022-09-13 | 10,850.00 | 11,200.00 | 10,750.00 | 11,000.00 | 10,721.28 | 148,563 |
| 2022-09-08 | 10,700.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,282.69 | 52,556 |
| 2022-09-07 | 10,750.00 | 10,900.00 | 10,350.00 | 10,550.00 | 10,282.69 | 57,396 |
| 2022-09-06 | 10,450.00 | 10,900.00 | 10,350.00 | 10,850.00 | 10,575.08 | 72,652 |
| 2022-09-05 | 10,650.00 | 10,850.00 | 10,300.00 | 10,450.00 | 10,185.22 | 82,636 |
| 2022-09-02 | 11,050.00 | 11,300.00 | 10,550.00 | 10,850.00 | 10,575.08 | 111,737 |
| 2022-09-01 | 11,100.00 | 11,500.00 | 10,800.00 | 10,850.00 | 10,575.08 | 174,542 |
| 2022-08-31 | 11,350.00 | 11,600.00 | 11,000.00 | 11,000.00 | 10,721.28 | 379,986 |
| 2022-08-30 | 10,900.00 | 11,300.00 | 10,750.00 | 11,300.00 | 11,013.68 | 297,466 |
| 2022-08-29 | 10,100.00 | 10,900.00 | 9,750.00 | 10,750.00 | 10,477.62 | 193,540 |
| 2022-08-26 | 10,900.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,039.02 | 123,798 |
| 2022-08-25 | 10,450.00 | 10,900.00 | 10,300.00 | 10,750.00 | 10,477.62 | 180,082 |
| 2022-08-24 | 9,590.00 | 10,500.00 | 9,590.00 | 10,200.00 | 9,941.55 | 304,798 |
| 2022-08-23 | 9,760.00 | 9,800.00 | 9,640.00 | 9,660.00 | 9,415.24 | 39,339 |
| 2022-08-22 | 10,000.00 | 10,000.00 | 9,810.00 | 9,850.00 | 9,600.42 | 53,015 |
| 2022-08-19 | 10,100.00 | 10,200.00 | 9,970.00 | 10,050.00 | 9,795.35 | 34,353 |
| 2022-08-18 | 10,100.00 | 10,200.00 | 9,970.00 | 10,100.00 | 9,844.09 | 30,217 |
| 2022-08-17 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 9,844.09 | 34,927 |
| 2022-08-16 | 10,150.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,941.55 | 54,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2020-12-29 | 170.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.